Brigade Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2026	533.70	540.00	513.45	516.55	516.55	-3.88%	59,811
Jul 6, 2026	527.55	545.00	509.00	537.40	537.40	4.50%	116,540
Jul 3, 2026	507.10	519.00	500.00	514.25	514.25	2.59%	881,926
Jul 2, 2026	503.10	508.40	498.20	501.25	501.25	-0.35%	167,269
Jul 1, 2026	500.60	505.45	496.25	503.00	503.00	0.45%	23,090
Jun 30, 2026	501.00	503.50	493.50	500.75	500.75	-0.55%	147,168
Jun 29, 2026	525.35	525.35	498.00	503.50	503.50	-4.15%	135,253
Jun 25, 2026	542.60	545.00	518.85	525.30	525.30	-3.46%	138,195
Jun 24, 2026	520.45	552.75	519.10	544.15	544.15	3.83%	137,254
Jun 23, 2026	537.45	537.45	520.70	524.10	524.10	-2.07%	31,084
Jun 22, 2026	545.30	550.05	532.60	535.20	535.20	-1.84%	41,408
Jun 19, 2026	549.05	550.60	540.00	545.25	545.25	-1.77%	54,912
Jun 18, 2026	565.90	565.90	550.15	555.05	555.05	-1.93%	58,527
Jun 17, 2026	572.90	595.05	557.85	565.95	565.95	4.81%	402,106
Jun 16, 2026	516.79	543.11	513.90	539.96	539.96	5.19%	119,306
Jun 15, 2026	516.68	526.50	508.13	513.30	513.30	0.87%	126,171
Jun 12, 2026	491.66	510.75	491.25	508.88	508.88	4.63%	22,363
Jun 11, 2026	484.46	489.75	483.68	486.34	486.34	0.16%	8,888
Jun 10, 2026	485.44	494.96	484.35	485.55	485.55	-0.35%	17,998
Jun 9, 2026	484.80	491.03	481.20	487.28	487.28	1.01%	24,175
Jun 8, 2026	481.50	486.30	478.01	482.40	482.40	-1.21%	7,624
Jun 5, 2026	485.25	492.00	480.75	488.33	488.33	0.05%	16,174
Jun 4, 2026	490.84	490.84	481.88	488.10	488.10	-0.43%	15,853
Jun 3, 2026	492.26	492.38	480.60	490.20	490.20	0.43%	13,492
Jun 2, 2026	488.89	495.00	485.48	488.10	488.10	-1.40%	17,033
Jun 1, 2026	488.89	496.46	486.75	495.04	495.04	1.26%	14,160
May 29, 2026	495.15	500.81	484.50	488.89	488.89	-1.21%	13,760
May 27, 2026	504.00	504.90	489.79	494.89	494.89	-1.87%	15,125
May 26, 2026	502.61	510.49	499.50	504.30	504.30	0.39%	19,592
May 25, 2026	505.01	512.96	501.08	502.35	502.35	-0.36%	17,132
May 22, 2026	501.75	505.35	488.70	504.19	504.19	0.49%	21,253
May 21, 2026	510.08	516.00	499.50	501.75	501.75	-1.58%	67,078
May 20, 2026	488.74	514.73	480.19	509.81	509.81	2.62%	158,974
May 19, 2026	496.39	500.14	491.96	496.80	496.80	-0.17%	123,657
May 18, 2026	513.30	513.34	493.58	497.66	497.66	-3.62%	26,957
May 15, 2026	525.53	527.25	514.50	516.38	516.38	-1.69%	3,453
May 14, 2026	521.51	527.25	509.25	525.26	525.26	0.72%	19,125
May 13, 2026	533.89	540.56	516.04	521.51	521.51	-3.28%	29,846
May 12, 2026	556.09	562.88	537.41	539.18	539.18	-4.17%	57,125
May 11, 2026	579.83	579.83	555.41	562.65	562.65	-1.06%	13,872
May 8, 2026	577.91	583.13	567.75	568.65	568.65	-2.10%	129,578
May 7, 2026	592.54	598.99	576.45	580.88	580.88	-4.62%	69,354
May 6, 2026	604.54	611.48	596.74	609.00	609.00	2.54%	34,333
May 5, 2026	593.29	598.91	581.51	593.89	593.89	-0.02%	22,031
May 4, 2026	604.54	605.18	592.39	594.00	594.00	0.27%	17,022
Apr 30, 2026	601.50	605.03	586.16	592.39	592.39	-0.87%	10,969
Apr 29, 2026	600.53	604.54	596.03	597.56	597.56	-0.74%	13,325
Apr 28, 2026	595.39	609.64	593.81	601.99	601.99	2.10%	20,066
Apr 27, 2026	580.09	595.50	580.09	589.61	589.61	1.28%	15,576
Apr 24, 2026	587.96	587.96	573.08	582.19	582.19	-1.12%	17,340